5,549円
グンゼの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/16 | 5,310.0 | 5,330.0 | 5,130.0 | 5,160.0 | 2,580.0 | 91,800 |
| 2018/08/15 | 5,380.0 | 5,490.0 | 5,360.0 | 5,380.0 | 2,690.0 | 56,500 |
| 2018/08/14 | 5,290.0 | 5,370.0 | 5,210.0 | 5,370.0 | 2,685.0 | 71,900 |
| 2018/08/13 | 5,270.0 | 5,400.0 | 5,200.0 | 5,290.0 | 2,645.0 | 105,500 |
| 2018/08/10 | 5,510.0 | 5,510.0 | 5,240.0 | 5,280.0 | 2,640.0 | 133,700 |
| 2018/08/09 | 5,560.0 | 5,570.0 | 5,440.0 | 5,480.0 | 2,740.0 | 87,100 |
| 2018/08/08 | 5,500.0 | 5,660.0 | 5,440.0 | 5,570.0 | 2,785.0 | 142,700 |
| 2018/08/07 | 5,400.0 | 5,620.0 | 5,340.0 | 5,530.0 | 2,765.0 | 206,900 |
| 2018/08/06 | 5,540.0 | 5,850.0 | 5,540.0 | 5,540.0 | 2,770.0 | 395,500 |
| 2018/08/03 | 6,500.0 | 6,580.0 | 6,480.0 | 6,540.0 | 3,270.0 | 58,100 |
| 2018/08/02 | 6,510.0 | 6,620.0 | 6,500.0 | 6,530.0 | 3,265.0 | 61,000 |
| 2018/08/01 | 6,630.0 | 6,650.0 | 6,500.0 | 6,540.0 | 3,270.0 | 63,500 |
| 2018/07/31 | 6,670.0 | 6,750.0 | 6,610.0 | 6,620.0 | 3,310.0 | 67,700 |
| 2018/07/30 | 6,710.0 | 6,810.0 | 6,700.0 | 6,790.0 | 3,395.0 | 30,800 |
| 2018/07/27 | 6,710.0 | 6,790.0 | 6,710.0 | 6,750.0 | 3,375.0 | 33,700 |
| 2018/07/26 | 6,640.0 | 6,770.0 | 6,640.0 | 6,760.0 | 3,380.0 | 29,400 |
| 2018/07/25 | 6,600.0 | 6,690.0 | 6,590.0 | 6,610.0 | 3,305.0 | 62,700 |
| 2018/07/24 | 6,730.0 | 6,760.0 | 6,660.0 | 6,680.0 | 3,340.0 | 27,700 |
| 2018/07/23 | 6,740.0 | 6,810.0 | 6,580.0 | 6,630.0 | 3,315.0 | 62,400 |
| 2018/07/20 | 6,860.0 | 6,920.0 | 6,780.0 | 6,840.0 | 3,420.0 | 43,600 |
おすすめ条件でスクリーニングされた銘柄を見る
グンゼの取引履歴を振り返りませんか？
グンゼの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
